Goody Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.550 | 5.010 | 4.540 | 4.950 | 4.950 | 14,351,660 |
| 2022-08-03 | 4.710 | 4.780 | 4.550 | 4.590 | 4.590 | 6,791,760 |
| 2022-08-02 | 4.920 | 4.920 | 4.540 | 4.660 | 4.660 | 11,027,900 |
| 2022-08-01 | 5.030 | 5.050 | 4.910 | 4.940 | 4.940 | 5,884,380 |
| 2022-07-29 | 5.130 | 5.140 | 5.020 | 5.030 | 5.030 | 4,673,357 |
| 2022-07-28 | 5.180 | 5.220 | 5.080 | 5.100 | 5.100 | 5,394,780 |
| 2022-07-27 | 5.100 | 5.230 | 5.100 | 5.160 | 5.160 | 3,747,649 |
| 2022-07-26 | 5.100 | 5.210 | 4.990 | 5.200 | 5.200 | 7,337,369 |
| 2022-07-25 | 5.220 | 5.330 | 5.100 | 5.120 | 5.120 | 6,945,720 |
| 2022-07-22 | 5.520 | 5.520 | 5.070 | 5.170 | 5.170 | 23,218,860 |
| 2022-07-21 | 5.260 | 5.600 | 5.160 | 5.590 | 5.590 | 20,481,627 |
| 2022-07-20 | 5.130 | 5.320 | 5.080 | 5.260 | 5.260 | 12,121,037 |
| 2022-07-19 | 4.990 | 5.280 | 4.990 | 5.140 | 5.140 | 13,953,440 |
| 2022-07-18 | 4.930 | 5.060 | 4.910 | 4.980 | 4.980 | 7,769,665 |
| 2022-07-15 | 5.070 | 5.130 | 4.890 | 4.940 | 4.940 | 18,267,324 |
| 2022-07-14 | 4.790 | 5.270 | 4.740 | 5.070 | 5.070 | 31,124,344 |
| 2022-07-13 | 4.470 | 4.830 | 4.470 | 4.800 | 4.800 | 18,903,691 |
| 2022-07-12 | 4.410 | 4.650 | 4.350 | 4.500 | 4.500 | 10,680,240 |
| 2022-07-11 | 4.400 | 4.420 | 4.310 | 4.410 | 4.410 | 3,987,261 |
| 2022-07-08 | 4.370 | 4.440 | 4.360 | 4.400 | 4.400 | 3,437,284 |
| 2022-07-07 | 4.350 | 4.420 | 4.350 | 4.370 | 4.370 | 2,483,584 |
| 2022-07-06 | 4.400 | 4.420 | 4.320 | 4.350 | 4.350 | 3,627,041 |
| 2022-07-05 | 4.470 | 4.470 | 4.360 | 4.400 | 4.400 | 3,283,280 |
| 2022-07-04 | 4.490 | 4.510 | 4.400 | 4.470 | 4.470 | 5,231,200 |
| 2022-07-01 | 4.540 | 4.560 | 4.470 | 4.490 | 4.490 | 3,797,224 |
| 2022-06-30 | 4.540 | 4.590 | 4.470 | 4.540 | 4.540 | 5,142,337 |
| 2022-06-29 | 4.600 | 4.730 | 4.530 | 4.530 | 4.530 | 9,579,944 |
| 2022-06-28 | 4.480 | 4.630 | 4.450 | 4.620 | 4.620 | 8,646,660 |
| 2022-06-27 | 4.590 | 4.610 | 4.420 | 4.480 | 4.480 | 8,773,224 |
| 2022-06-24 | 4.620 | 4.710 | 4.460 | 4.630 | 4.630 | 13,168,870 |
| 2022-06-23 | 4.760 | 4.760 | 4.440 | 4.660 | 4.660 | 23,270,698 |
| 2022-06-22 | 4.440 | 4.470 | 4.330 | 4.340 | 4.340 | 4,416,729 |
| 2022-06-21 | 4.400 | 4.560 | 4.370 | 4.430 | 4.430 | 8,161,768 |
| 2022-06-20 | 4.360 | 4.410 | 4.320 | 4.410 | 4.410 | 5,734,185 |
| 2022-06-17 | 4.370 | 4.380 | 4.300 | 4.340 | 4.340 | 5,242,200 |
| 2022-06-16 | 4.500 | 4.520 | 4.370 | 4.380 | 4.380 | 7,487,754 |
| 2022-06-15 | 4.430 | 4.530 | 4.390 | 4.460 | 4.460 | 9,774,100 |
| 2022-06-14 | 4.480 | 4.480 | 4.250 | 4.440 | 4.440 | 9,354,100 |
| 2022-06-13 | 4.550 | 4.570 | 4.420 | 4.470 | 4.470 | 7,066,302 |
| 2022-06-10 | 4.540 | 4.570 | 4.470 | 4.540 | 4.540 | 5,796,880 |
| 2022-06-09 | 4.480 | 4.650 | 4.480 | 4.570 | 4.570 | 10,190,109 |
| 2022-06-08 | 4.570 | 4.600 | 4.450 | 4.480 | 4.480 | 7,666,938 |
| 2022-06-07 | 4.620 | 4.630 | 4.510 | 4.570 | 4.570 | 6,308,101 |
| 2022-06-06 | 4.600 | 4.660 | 4.530 | 4.620 | 4.620 | 7,767,240 |
| 2022-06-02 | 4.730 | 4.730 | 4.580 | 4.600 | 4.600 | 9,555,720 |
| 2022-06-01 | 4.660 | 4.750 | 4.630 | 4.730 | 4.730 | 7,072,339 |
| 2022-05-31 | 4.700 | 4.740 | 4.570 | 4.660 | 4.660 | 7,999,600 |
| 2022-05-30 | 4.880 | 4.890 | 4.700 | 4.730 | 4.730 | 13,330,436 |
| 2022-05-27 | 4.700 | 4.930 | 4.640 | 4.890 | 4.890 | 18,478,851 |
| 2022-05-26 | 4.690 | 4.830 | 4.690 | 4.700 | 4.700 | 9,813,616 |
| 2022-05-25 | 4.560 | 4.800 | 4.560 | 4.690 | 4.690 | 8,494,900 |
| 2022-05-24 | 4.950 | 5.080 | 4.680 | 4.690 | 4.690 | 18,253,805 |
| 2022-05-23 | 4.580 | 4.780 | 4.560 | 4.750 | 4.750 | 10,364,164 |
| 2022-05-20 | 4.580 | 4.610 | 4.530 | 4.580 | 4.580 | 6,485,500 |
| 2022-05-19 | 4.470 | 4.600 | 4.450 | 4.570 | 4.570 | 7,574,793 |
| 2022-05-18 | 4.490 | 4.630 | 4.480 | 4.560 | 4.560 | 8,707,286 |
| 2022-05-17 | 4.650 | 4.670 | 4.470 | 4.480 | 4.480 | 13,261,315 |
| 2022-05-16 | 4.800 | 4.820 | 4.570 | 4.650 | 4.650 | 16,439,016 |
| 2022-05-13 | 4.830 | 4.900 | 4.760 | 4.770 | 4.770 | 10,335,118 |
| 2022-05-12 | 4.880 | 4.910 | 4.710 | 4.830 | 4.830 | 15,920,993 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.